Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00130000 | 2024-04-17 2:49PM EDT | 130.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 59.14% |
| AMAT241018C00145000 | 2024-02-16 10:30AM EDT | 145.00 | 64.50 | 60.75 | 61.15 | 0.00 | - | 1 | 0 | 55.52% |
| AMAT241018C00150000 | 2024-04-19 3:47PM EDT | 150.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT241018C00155000 | 2024-04-22 11:39AM EDT | 155.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 160.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT241018C00165000 | 2024-04-18 10:44AM EDT | 165.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMAT241018C00170000 | 2024-04-19 10:17AM EDT | 170.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-04-17 10:55AM EDT | 180.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 185.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMAT241018C00190000 | 2024-04-19 11:32AM EDT | 190.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| AMAT241018C00195000 | 2024-04-25 1:14PM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMAT241018C00200000 | 2024-04-30 1:31PM EDT | 200.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 0.20% |
| AMAT241018C00210000 | 2024-04-30 1:31PM EDT | 210.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 20 | 880 | 1.56% |
| AMAT241018C00220000 | 2024-04-30 3:51PM EDT | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 3.13% |
| AMAT241018C00230000 | 2024-04-26 1:12PM EDT | 230.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 60 | 600 | 6.25% |
| AMAT241018C00240000 | 2024-04-26 10:48AM EDT | 240.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 6.25% |
| AMAT241018C00250000 | 2024-04-30 3:10PM EDT | 250.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 6.25% |
| AMAT241018C00260000 | 2024-04-30 11:31AM EDT | 260.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 6.25% |
| AMAT241018C00270000 | 2024-04-30 3:28PM EDT | 270.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 132 | 292 | 12.50% |
| AMAT241018C00280000 | 2024-04-26 2:31PM EDT | 280.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| AMAT241018C00290000 | 2024-04-30 9:57AM EDT | 290.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| AMAT241018C00300000 | 2024-04-30 12:44PM EDT | 300.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| AMAT241018C00310000 | 2024-04-29 2:20PM EDT | 310.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-04-11 3:41PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMAT241018P00105000 | 2024-03-18 1:21PM EDT | 105.00 | 0.63 | 0.42 | 0.52 | 0.00 | - | 5 | 5 | 48.88% |
| AMAT241018P00110000 | 2024-03-06 3:21PM EDT | 110.00 | 0.70 | 0.47 | 0.62 | 0.00 | - | 2 | 3 | 47.12% |
| AMAT241018P00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AMAT241018P00120000 | 2024-04-26 11:49AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| AMAT241018P00125000 | 2024-04-23 2:51PM EDT | 125.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 12.50% |
| AMAT241018P00130000 | 2024-04-19 12:11PM EDT | 130.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 135.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 140.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| AMAT241018P00145000 | 2024-04-26 11:52AM EDT | 145.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| AMAT241018P00150000 | 2024-04-29 9:37AM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| AMAT241018P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| AMAT241018P00165000 | 2024-04-26 12:31PM EDT | 165.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 6.25% |
| AMAT241018P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 6.25% |
| AMAT241018P00175000 | 2024-04-26 2:35PM EDT | 175.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 3.13% |
| AMAT241018P00180000 | 2024-04-30 2:31PM EDT | 180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 3.13% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 185.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| AMAT241018P00190000 | 2024-04-30 1:36PM EDT | 190.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 1.56% |
| AMAT241018P00195000 | 2024-04-29 12:42PM EDT | 195.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.78% |
| AMAT241018P00200000 | 2024-04-30 2:08PM EDT | 200.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 0.00% |
| AMAT241018P00210000 | 2024-04-17 2:44PM EDT | 210.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 220.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT241018P00230000 | 2024-04-15 10:00AM EDT | 230.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AMAT241018P00240000 | 2024-03-08 11:43AM EDT | 240.00 | 39.50 | 39.55 | 41.65 | 0.00 | - | 47 | 47 | 15.21% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.